Diligent Industries Ltd

DILI
🏛️ india →
3.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.07 9.30 8.81 8.89 0.0M
2022-12-29 8.55 8.95 8.37 8.88 0.0M
2022-12-28 8.17 8.55 8.11 8.53 0.1M
2022-12-27 8.11 8.22 7.85 8.15 0.0M
2022-12-26 7.16 7.85 7.15 7.83 0.1M
2022-12-23 8.19 8.19 7.52 7.52 0.0M
2022-12-22 8.37 8.53 7.85 7.91 0.1M
2022-12-21 8.79 8.79 8.10 8.26 0.0M
2022-12-20 8.93 8.93 8.37 8.52 0.0M
2022-12-19 8.89 8.89 8.51 8.57 0.0M
2022-12-16 9.00 9.00 8.52 8.56 0.1M
2022-12-15 8.82 9.09 8.49 8.74 0.0M
2022-12-14 9.02 9.36 8.48 8.86 0.1M
2022-12-13 8.99 9.17 8.68 8.92 0.1M
2022-12-12 9.23 9.27 8.74 8.79 0.1M
2022-12-09 8.99 9.42 8.77 9.01 0.0M
2022-12-08 8.99 9.17 8.77 8.98 0.0M
2022-12-07 8.99 8.99 8.64 8.95 0.0M
2022-12-06 8.94 8.99 8.68 8.81 0.0M
2022-12-05 9.07 9.15 8.34 8.60 0.1M
2022-12-02 8.77 9.20 8.77 8.77 0.4M
2022-12-01 9.23 10.05 9.23 9.23 0.5M
2022-11-30 9.72 9.72 9.71 9.71 0.0M
2022-11-29 11.29 11.29 10.22 10.22 1.1M
2022-11-28 10.75 10.75 10.75 10.75 0.0M
2022-11-25 10.24 10.24 10.24 10.24 0.0M
2022-11-24 9.30 9.76 8.84 9.76 0.1M
2022-11-23 9.17 9.96 9.17 9.30 0.1M
2022-11-22 10.45 10.45 9.64 9.64 0.1M
2022-11-21 9.86 10.31 9.56 10.15 0.1M
2022-11-18 10.37 10.37 9.86 9.86 0.0M
2022-11-17 10.93 10.93 10.37 10.37 0.1M
2022-11-16 12.03 12.03 10.91 10.91 0.1M
2022-11-15 10.71 11.49 10.71 11.49 0.1M
2022-11-14 11.46 11.46 10.81 10.94 0.0M
2022-11-11 10.58 11.15 10.40 11.06 0.1M
2022-11-10 10.89 10.89 10.53 10.62 0.1M
2022-11-09 10.97 11.19 10.71 10.85 0.0M
2022-11-07 11.46 11.63 10.85 10.97 0.0M
2022-11-04 11.14 11.22 10.62 11.22 0.1M
2022-11-03 10.59 10.97 10.59 10.69 0.0M
2022-11-02 11.19 11.19 10.49 10.84 0.0M
2022-11-01 10.27 10.89 10.27 10.83 0.0M
2022-10-31 11.19 11.19 10.44 10.62 0.0M
2022-10-28 11.36 11.36 10.67 10.96 0.0M
2022-10-27 11.26 11.45 10.82 11.16 0.0M
2022-10-25 11.45 11.46 10.94 11.04 0.0M
2022-10-24 11.00 11.35 10.93 11.32 0.0M
2022-10-21 10.54 11.36 10.54 10.82 0.1M
2022-10-20 11.16 11.46 11.08 11.08 0.1M
2022-10-19 12.27 12.88 11.66 11.66 0.3M
2022-10-18 12.02 12.27 11.11 12.27 0.2M
2022-10-17 11.59 11.70 10.67 11.69 0.1M
2022-10-14 12.16 12.24 11.12 11.14 0.1M
2022-10-13 12.09 12.59 11.55 11.71 0.1M
2022-10-12 12.07 12.14 11.76 12.08 0.2M
2022-10-11 11.24 11.56 11.11 11.56 0.2M
2022-10-10 11.37 11.64 10.84 11.02 0.0M
2022-10-07 11.86 12.12 11.15 11.41 0.0M
2022-10-06 11.46 11.78 10.75 11.61 0.0M
2022-10-04 12.15 12.15 11.22 11.22 0.1M
2022-10-03 12.30 12.43 11.57 11.80 0.1M
2022-09-30 11.93 11.98 11.53 11.98 0.1M
2022-09-29 10.88 11.41 10.68 11.41 0.0M
2022-09-28 12.70 12.78 12.01 12.34 0.0M
2022-09-27 11.55 12.65 11.55 12.35 0.0M
2022-09-26 13.00 13.00 12.13 12.13 0.0M
2022-09-23 13.31 13.97 12.65 12.76 0.0M
2022-09-22 14.20 14.20 13.23 13.31 0.0M
2022-09-21 13.95 14.25 13.20 13.86 0.0M
2022-09-20 13.94 14.35 13.75 13.85 0.0M
2022-09-19 13.99 13.99 13.20 13.85 0.0M
2022-09-16 14.00 14.00 13.03 13.39 0.0M
2022-09-15 13.76 14.20 13.71 13.71 0.0M
2022-09-14 15.20 15.50 14.39 14.43 0.1M
2022-09-13 15.42 15.51 14.52 15.14 0.1M
2022-09-12 14.69 14.78 14.13 14.78 0.1M
2022-09-09 13.60 14.08 13.11 14.08 0.1M
2022-09-08 13.90 13.90 13.13 13.41 0.0M
2022-09-07 14.00 14.05 13.45 13.60 0.0M
2022-09-06 14.10 14.16 14.10 14.14 0.0M
2022-09-05 13.43 13.49 12.21 13.49 0.0M
2022-09-02 11.80 12.85 11.80 12.85 0.0M
2022-09-01 12.46 12.95 11.86 12.25 0.0M
2022-08-30 12.18 13.46 12.18 12.46 0.1M
2022-08-29 13.21 13.21 12.82 12.82 0.0M
2022-08-26 13.98 13.98 13.32 13.49 0.1M
2022-08-25 13.32 13.32 13.32 13.32 0.0M
2022-08-24 12.69 12.69 12.68 12.69 0.0M
2022-08-23 12.09 12.09 12.09 12.09 0.0M
2022-08-22 11.49 11.52 11.48 11.52 0.0M
2022-08-19 11.07 11.07 10.61 10.98 0.0M
2022-08-18 11.13 11.13 10.66 10.98 0.0M
2022-08-17 10.97 11.07 10.45 11.02 0.0M
2022-08-16 11.22 11.22 10.66 10.94 0.0M
2022-08-12 11.05 11.84 10.95 11.22 0.0M
2022-08-11 11.80 12.00 11.15 11.40 0.0M
2022-08-10 12.03 12.03 11.43 11.54 0.0M
2022-08-08 12.80 12.80 11.92 12.03 0.0M
2022-08-05 12.36 12.70 12.36 12.54 0.0M
2022-08-04 11.80 12.36 11.80 12.33 0.0M
2022-08-03 11.15 11.84 11.15 11.80 0.0M
2022-08-02 11.00 11.54 10.99 11.38 0.0M
2022-08-01 11.36 11.86 11.36 11.56 0.0M
2022-07-29 12.00 12.01 11.70 11.94 0.0M
2022-07-28 12.59 12.59 12.05 12.18 0.0M
2022-07-27 12.65 12.95 12.28 12.59 0.0M
2022-07-26 12.98 13.45 12.31 12.92 0.0M
2022-07-25 12.20 13.19 12.20 12.83 0.0M
2022-07-22 12.95 12.95 11.97 12.83 0.0M
2022-07-21 13.48 13.48 12.30 12.53 0.0M
2022-07-20 13.32 13.32 12.58 12.93 0.0M
2022-07-19 12.77 13.00 12.01 13.00 0.1M
2022-07-18 11.65 12.60 11.57 12.39 0.0M
2022-07-15 12.79 12.79 11.59 12.12 0.0M
2022-07-14 12.07 12.61 12.07 12.19 0.0M
2022-07-13 13.83 13.83 12.53 12.70 0.2M
2022-07-12 13.18 13.18 13.18 13.18 0.0M
2022-07-11 12.56 12.56 12.56 12.56 0.0M
2022-07-08 11.97 11.97 11.97 11.97 0.0M
2022-07-07 11.40 11.40 11.40 11.40 0.0M
2022-07-06 10.86 10.86 10.86 10.86 0.0M
2022-07-05 10.34 10.35 10.10 10.35 0.0M
2022-07-04 8.98 9.92 8.98 9.86 0.1M
2022-07-01 9.75 9.75 9.45 9.45 0.0M
2022-06-30 10.25 10.25 9.94 9.94 0.0M
2022-06-29 11.49 11.49 10.46 10.46 0.0M
2022-06-28 12.00 12.00 11.01 11.01 0.0M
2022-06-27 12.30 12.48 11.41 11.58 0.0M
2022-06-24 12.94 12.94 11.81 12.01 0.0M
2022-06-23 12.46 12.50 11.90 12.35 0.0M
2022-06-22 13.11 13.60 12.46 12.46 0.0M
2022-06-21 13.25 13.50 12.31 13.11 0.0M
2022-06-20 13.99 13.99 12.95 12.95 0.0M
2022-06-17 13.15 13.98 13.05 13.63 0.0M
2022-06-16 14.45 14.88 13.73 13.73 0.0M
2022-06-15 15.30 15.30 14.12 14.45 0.0M
2022-06-14 14.10 14.98 14.10 14.86 0.0M
2022-06-13 15.30 15.49 14.49 14.66 0.0M
2022-06-10 16.19 16.24 14.77 15.25 0.0M
2022-06-09 15.69 15.69 14.55 15.53 0.0M
2022-06-08 15.80 15.85 15.00 15.01 0.0M
2022-06-07 15.95 16.15 15.01 15.25 0.0M
2022-06-06 15.97 15.97 14.50 15.79 0.0M
2022-06-03 14.90 15.29 14.70 15.25 0.0M
2022-06-02 14.69 14.91 13.65 14.57 0.0M
2022-06-01 15.45 15.63 14.16 14.21 0.0M
2022-05-31 15.25 15.85 14.60 14.90 0.0M
2022-05-30 16.35 16.40 15.20 15.25 0.0M
2022-05-27 15.30 15.95 15.20 15.80 0.0M
2022-05-26 16.35 16.35 15.55 15.60 0.9M
2022-05-25 16.20 16.60 16.00 16.35 0.0M
2022-05-24 17.60 17.75 16.25 16.60 0.5M
2022-05-23 18.30 18.35 17.05 17.05 0.0M
2022-05-20 16.35 17.90 16.20 17.90 0.1M
2022-05-19 17.50 18.15 17.05 17.05 0.0M
2022-05-18 17.50 17.90 17.10 17.90 0.1M
2022-05-17 18.05 18.55 16.85 17.05 0.1M
2022-05-16 17.70 17.70 17.25 17.70 0.0M
2022-05-13 16.45 16.90 15.30 16.90 0.1M
2022-05-12 16.10 16.50 16.10 16.10 0.0M
2022-05-11 17.00 18.10 16.90 16.90 0.0M
2022-05-10 18.10 18.85 17.75 17.75 0.2M
2022-05-09 18.80 19.10 18.00 18.65 0.3M
2022-05-06 17.60 18.35 16.75 18.20 0.7M
2022-05-05 15.90 17.50 15.90 17.50 0.9M
2022-05-04 16.70 16.70 16.70 16.70 0.0M
2022-05-02 17.55 17.55 17.55 17.55 0.0M
2022-04-29 19.35 19.80 18.00 18.45 0.7M
2022-04-28 17.15 18.95 17.15 18.90 0.5M
2022-04-27 18.05 18.05 18.05 18.05 0.0M
2022-04-26 19.00 19.00 19.00 19.00 0.0M
2022-04-25 21.85 22.10 20.00 20.00 0.5M
2022-04-22 19.05 21.05 19.05 21.05 0.8M
2022-04-21 20.05 20.05 20.05 20.05 0.1M
2022-04-20 22.50 22.50 21.10 21.10 0.2M
2022-04-19 22.20 22.20 21.95 22.20 0.2M
2022-04-18 20.58 21.19 20.25 21.17 0.4M
2022-04-13 20.68 20.82 20.07 20.19 0.2M
2022-04-12 21.58 21.58 20.10 20.13 0.2M
2022-04-11 21.14 21.26 20.41 21.12 0.2M
2022-04-08 19.04 20.92 18.97 20.25 0.3M
2022-04-07 21.55 21.55 19.51 19.94 0.6M
2022-04-06 20.34 20.53 19.00 20.53 0.1M
2022-04-05 19.74 19.74 19.27 19.56 0.1M
2022-04-04 18.80 18.80 18.00 18.80 0.1M
2022-04-01 17.91 17.91 17.91 17.91 0.0M
2022-03-31 17.06 17.06 17.06 17.06 0.0M
2022-03-30 16.25 16.25 16.25 16.25 0.0M
2022-03-29 15.47 15.48 15.20 15.48 0.0M
2022-03-28 14.05 14.75 13.92 14.75 0.1M
2022-03-25 12.81 14.05 12.74 14.05 0.1M
2022-03-24 13.24 13.99 13.05 13.39 0.2M
2022-03-23 13.61 14.60 13.60 13.73 0.2M
2022-03-22 14.20 14.79 13.69 14.31 0.4M
2022-03-21 14.95 15.00 14.00 14.41 0.1M
2022-03-17 14.41 15.23 13.79 14.65 0.3M
2022-03-16 14.89 14.89 14.20 14.51 0.3M
2022-03-15 14.19 14.19 14.19 14.19 0.0M
2022-03-14 13.29 13.52 13.20 13.52 0.0M
2022-03-11 12.76 12.88 12.52 12.88 0.1M
2022-03-10 12.18 12.27 11.94 12.27 0.1M
2022-03-09 11.58 11.69 11.24 11.69 0.1M
2022-03-08 10.92 11.21 10.30 11.14 0.1M
2022-03-07 10.70 10.96 10.00 10.73 0.3M
2022-03-04 10.37 10.44 10.14 10.44 0.1M
2022-03-03 10.19 10.29 9.41 9.95 0.1M
2022-03-02 10.00 10.00 9.31 9.80 0.0M
2022-02-28 9.93 9.93 9.74 9.79 0.1M
2022-02-25 9.10 9.55 8.67 9.46 0.3M
2022-02-24 9.58 9.78 8.95 9.10 0.4M
2022-02-23 8.53 9.41 8.53 9.39 0.5M
2022-02-22 9.60 9.60 8.95 8.97 0.5M
2022-02-21 9.48 9.48 8.80 9.42 0.5M
2022-02-18 8.60 9.03 8.25 9.03 0.1M
2022-02-17 7.82 8.62 7.82 8.60 0.1M
2022-02-16 8.47 8.47 7.67 8.21 0.1M
2022-02-15 7.65 8.14 7.50 8.07 0.1M
2022-02-14 8.30 8.30 7.60 7.79 0.1M
2022-02-11 8.24 8.27 7.90 8.00 0.1M
2022-02-10 7.86 7.88 7.67 7.88 0.0M
2022-02-09 7.51 7.54 7.19 7.51 0.1M
2022-02-08 7.01 7.29 7.01 7.19 0.3M
2022-02-07 6.95 6.95 6.72 6.95 0.3M
2022-02-04 6.79 6.82 6.31 6.62 0.1M
2022-02-03 5.91 6.52 5.90 6.50 0.1M
2022-02-02 6.40 6.58 6.05 6.21 0.2M
2022-02-01 6.64 6.64 6.11 6.36 0.1M
2022-01-31 6.33 6.33 6.30 6.33 0.2M
2022-01-28 6.03 6.03 6.03 6.03 0.0M
2022-01-27 5.74 5.74 5.74 5.74 0.0M
2022-01-25 4.97 5.47 4.97 5.47 0.1M
2022-01-24 5.20 5.21 5.00 5.21 0.1M
2022-01-21 4.97 4.97 4.80 4.96 0.0M
2022-01-20 4.72 4.74 4.51 4.74 0.0M
2022-01-19 4.50 4.51 4.11 4.51 0.1M
2022-01-18 4.30 4.30 4.30 4.30 0.0M
2022-01-17 4.09 4.09 4.09 4.09 0.0M
2022-01-14 3.89 3.90 3.74 3.90 0.0M
2022-01-13 3.71 3.72 3.60 3.72 0.0M
2022-01-12 3.22 3.55 3.22 3.54 0.0M
2022-01-11 3.39 3.39 3.30 3.38 0.1M
2022-01-10 3.23 3.23 3.21 3.23 0.0M
2022-01-07 3.05 3.08 2.94 3.08 0.0M
2022-01-06 3.04 3.05 2.78 2.94 0.0M
2022-01-05 3.03 3.03 2.85 2.91 0.0M
2022-01-04 3.17 3.17 2.88 2.89 0.0M
2022-01-03 2.88 3.02 2.80 3.02 0.0M